Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 13,079 |
| 2026-10-13 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 668 |
| 2026-10-12 | 1,352.00 | 1,383.00 | 1,352.00 | 1,383.00 | 1,383.00 | 942 |
| 2026-10-09 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 7 |
| 2026-10-08 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 4,158 |
| 2026-10-07 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2026-10-06 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 346 |
| 2026-10-05 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 100 |
| 2026-10-01 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 22 |
| 2026-09-30 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 12,084 |
| 2026-09-29 | 1,327.00 | 1,340.00 | 1,327.00 | 1,340.00 | 1,340.00 | 1,258 |
| 2026-09-28 | 1,360.00 | 1,360.00 | 1,327.00 | 1,360.00 | 1,360.00 | 805 |
| 2026-09-25 | 1,398.00 | 1,399.00 | 1,398.00 | 1,399.00 | 1,399.00 | 222 |
| 2026-09-23 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,655 |
| 2026-09-22 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 90 |
| 2026-09-21 | 1,381.00 | 1,398.00 | 1,381.00 | 1,398.00 | 1,398.00 | 1,233 |
| 2026-09-18 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 4,093 |
| 2026-09-17 | 1,254.00 | 1,384.00 | 1,254.00 | 1,384.00 | 1,384.00 | 3,611 |
| 2026-09-15 | 1,350.00 | 1,399.00 | 1,350.00 | 1,399.00 | 1,399.00 | 864 |
| 2026-09-14 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 315 |
| 2026-09-11 | 1,350.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,400.00 | 27,072 |
| 2026-09-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-09-09 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 158,440 |
| 2026-09-03 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0 |
| 2026-09-02 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 245 |
| 2026-09-01 | 1,384.00 | 1,395.00 | 1,384.00 | 1,395.00 | 1,395.00 | 163 |
| 2026-08-31 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 350 |
| 2026-08-27 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,450.00 | 1,954 |
| 2026-08-26 | 1,252.00 | 1,349.00 | 1,252.00 | 1,349.00 | 1,349.00 | 2,935 |
| 2026-08-25 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 84,238 |
| 2026-08-24 | 1,301.00 | 1,301.00 | 1,000.00 | 1,200.00 | 1,200.00 | 85,050 |
| 2026-08-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 121 |
| 2026-08-13 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 113 |
| 2026-08-11 | 1,380.00 | 1,397.00 | 1,380.00 | 1,397.00 | 1,397.00 | 3,117 |
| 2026-08-04 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 71 |
| 2026-08-03 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2026-07-28 | 1,394.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | 4,690 |
| 2026-07-27 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-07-24 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-07-23 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-07-22 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 140 |
| 2026-07-21 | 1,396.00 | 1,396.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7,551 |
| 2026-07-14 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 172 |
| 2026-07-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2026-07-09 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 10,000 |
| 2026-07-07 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 637 |
| 2026-07-06 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 14,640 |
| 2026-07-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12,640 |
| 2026-06-30 | 1,349.00 | 1,399.00 | 1,349.00 | 1,399.00 | 1,399.00 | 34,370 |
| 2026-06-25 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 4 |
| 2026-06-23 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2,201 |
| 2026-06-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,000 |
| 2026-06-15 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 574 |
| 2026-06-10 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,000 |
| 2026-06-09 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | 40,229 |
| 2026-06-08 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 3,700 |
| 2026-06-05 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 500 |
| 2026-06-04 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 2 |
| 2026-06-02 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 216 |
| 2026-06-01 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 6,500 |
Page 1 of 16 · 914 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 15.8000 ZAC |
| 2022-10-26 | 27.0000 ZAC |
| 2022-03-23 | 19.4000 ZAC |
| 2022-01-05 | 84.0000 ZAC |
| 2021-10-20 | 32.0000 ZAC |
| 2021-03-24 | 19.4000 ZAC |
| 2020-10-21 | 29.5000 ZAC |
| 2020-03-04 | 17.0000 ZAC |
| 2019-10-30 | 25.0000 ZAC |
| 2019-03-19 | 15.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.